China Zhenhua Group Science & Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	66.900	67.780	66.050	66.280	63.827	4,431,187
2023-10-31	66.750	67.700	66.380	66.910	64.433	6,289,625
2023-10-30	65.400	67.300	65.050	66.770	64.299	8,016,211
2023-10-27	63.880	65.800	62.920	65.500	63.076	6,762,944
2023-10-26	63.960	64.160	62.420	64.150	61.776	4,797,862
2023-10-25	64.030	64.800	63.650	64.260	61.881	7,106,483
2023-10-24	63.720	65.060	62.800	63.760	61.400	7,259,569
2023-10-23	63.770	64.470	63.300	63.740	61.381	5,374,731
2023-10-20	63.990	64.650	63.500	63.650	61.294	5,206,418
2023-10-19	64.500	65.200	64.050	64.290	61.910	5,902,854
2023-10-18	66.590	66.780	64.520	64.780	62.382	6,889,176
2023-10-17	67.000	67.170	65.130	66.800	64.327	7,195,861
2023-10-16	68.000	69.180	66.690	67.000	64.520	8,957,534
2023-10-13	70.330	70.490	68.110	68.680	66.138	8,607,291
2023-10-12	72.800	72.860	69.650	70.330	67.727	11,011,132
2023-10-11	75.500	76.120	72.150	72.510	69.826	15,850,277
2023-10-10	80.600	80.800	75.150	75.900	73.091	10,905,438
2023-10-09	80.970	81.200	78.020	79.060	76.134	4,268,296
2023-09-28	80.050	81.920	79.920	80.970	77.973	4,246,279
2023-09-27	78.360	80.280	78.360	79.850	76.894	3,425,512
2023-09-26	79.650	79.970	77.500	78.840	75.922	4,703,230
2023-09-25	82.110	82.150	79.490	79.700	76.750	6,628,652
2023-09-22	82.380	82.800	81.710	82.110	79.071	5,356,966
2023-09-21	84.250	84.490	82.310	82.500	79.446	3,726,294
2023-09-20	82.500	84.520	82.430	83.870	80.766	7,183,665
2023-09-19	85.170	85.210	82.500	82.500	79.446	7,344,081
2023-09-18	89.100	89.280	85.120	85.630	82.460	7,790,506
2023-09-15	89.570	90.100	88.830	89.350	86.043	1,882,700
2023-09-14	89.180	90.170	88.900	89.580	86.264	2,340,742
2023-09-13	90.550	90.550	88.100	89.160	85.860	2,697,480
2023-09-12	92.000	92.180	90.260	90.560	87.208	3,287,435
2023-09-11	92.850	94.000	89.820	92.300	88.884	6,161,368
2023-09-08	88.210	93.300	88.000	92.880	89.442	7,621,010
2023-09-07	87.850	89.350	87.150	88.470	85.195	3,584,740
2023-09-06	87.700	88.700	86.660	88.080	84.820	3,988,711
2023-09-05	89.960	90.240	87.600	88.050	84.791	3,838,613
2023-09-04	90.880	91.300	89.410	89.970	86.640	2,760,678
2023-09-01	91.670	92.360	90.400	90.930	87.564	1,999,322
2023-08-31	91.880	93.150	91.210	91.680	88.287	2,529,364
2023-08-30	90.600	93.290	89.710	92.100	88.691	3,741,740
2023-08-29	87.900	92.100	87.000	90.340	86.996	5,136,205
2023-08-28	90.980	91.980	87.300	87.860	84.608	4,097,110
2023-08-25	89.110	90.360	86.390	87.330	84.098	4,262,996
2023-08-24	88.500	89.180	87.060	87.990	84.733	3,415,397
2023-08-23	89.940	89.940	87.480	88.500	85.224	3,191,637
2023-08-22	88.200	90.890	88.190	89.920	86.592	3,109,980
2023-08-21	89.500	89.870	88.200	88.200	84.935	1,975,564
2023-08-18	88.450	90.880	88.060	89.460	86.149	4,686,890
2023-08-17	83.550	89.550	83.500	88.060	84.801	7,713,954
2023-08-16	86.620	86.640	83.790	83.790	80.689	3,824,800
2023-08-15	87.520	87.670	85.630	86.430	83.231	1,780,077
2023-08-14	87.390	87.660	85.750	87.520	84.280	2,299,395
2023-08-11	87.410	89.020	86.500	88.000	84.743	3,720,097
2023-08-10	87.160	88.250	86.930	86.990	83.770	1,637,365
2023-08-09	88.280	88.680	87.070	87.300	84.069	2,130,433
2023-08-08	88.510	89.210	87.900	88.300	85.032	2,371,251
2023-08-07	88.700	89.380	88.380	88.930	85.638	1,819,604
2023-08-04	89.970	90.680	88.300	89.030	85.735	3,033,505
2023-08-03	90.000	90.500	89.110	89.920	86.592	1,599,259
2023-08-02	90.500	91.290	89.710	90.140	86.804	1,955,374

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.3800 CNY
2025-06-19	0.1800 CNY
2024-06-28	1.1140 CNY
2023-06-09	1.1450 CNY
2022-07-14	0.3000 CNY
2021-07-14	0.1500 CNY
2020-07-07	0.0500 CNY
2019-06-06	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.